689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,202600,282640335,4855,4855,4855,4855,2064
|
|
20241029,202500,282640335,4855,4855,4855,4855,0
|
|
20241029,202400,282640335,4855,4855,4855,4855,0
|
|
20241029,202300,282640335,4855,4855,4855,4855,0
|
|
20241029,202200,282640335,4855,4855,4855,4855,0
|
|
20241029,202100,282640335,4855,4855,4855,4855,0
|
|
20241029,202000,282640335,4855,4855,4855,4855,0
|
|
20241029,201900,282640335,4855,4855,4855,4855,0
|
|
20241029,201800,282640335,4855,4855,4855,4855,0
|
|
20241029,201700,282640335,4855,4855,4855,4855,0
|
|
20241029,201600,282640335,4855,4855,4855,4855,0
|
|
20241029,201500,282640335,4855,4855,4855,4855,0
|
|
20241029,201400,282640335,4855,4855,4855,4855,0
|
|
20241029,201300,282640335,4855,4855,4855,4855,0
|
|
20241029,201200,282640335,4855,4855,4855,4855,0
|
|
20241029,201100,282640335,4855,4855,4855,4855,0
|
|
20241029,201000,282640335,4855,4855,4855,4855,0
|
|
20241029,200900,282640335,4855,4855,4855,4855,0
|
|
20241029,200800,282640335,4855,4855,4855,4855,0
|
|
20241029,200700,282640335,4855,4855,4855,4855,0
|
|
20241029,200600,282640335,4855,4855,4855,4855,0
|
|
20241029,200500,282640335,4855,4855,4855,4855,0
|
|
20241029,200400,282640335,4855,4855,4855,4855,0
|
|
20241029,200300,282640335,4855,4855,4855,4855,0
|
|
20241029,200200,282640335,4855,4855,4855,4855,0
|
|
20241029,200100,282640335,4855,4855,4855,4855,0
|
|
20241029,200000,282640335,4855,4855,4855,4855,0
|
|
20241029,195900,282640335,4855,4855,4855,4855,0
|
|
20241029,195800,282640335,4855,4855,4855,4855,0
|
|
20241029,195700,282640335,4855,4855,4855,4855,0
|
|
20241029,195600,282640335,4855,4855,4855,4855,2064
|
|
20241029,195500,282640335,4855,4855,4855,4855,0
|
|
20241029,195400,282640335,4855,4855,4855,4855,0
|
|
20241029,195300,282640335,4855,4855,4855,4855,0
|
|
20241029,195200,282640335,4855,4855,4855,4855,0
|
|
20241029,195100,282640335,4855,4855,4855,4855,0
|
|
20241029,195000,282640335,4855,4855,4855,4855,0
|
|
20241029,194900,282640335,4855,4855,4855,4855,0
|
|
20241029,194800,282640335,4855,4855,4855,4855,0
|
|
20241029,194700,282640335,4855,4855,4855,4855,0
|
|
20241029,194600,282640335,4855,4855,4855,4855,0
|
|
20241029,194500,282640335,4855,4855,4855,4855,0
|
|
20241029,194400,282640335,4855,4855,4855,4855,0
|
|
20241029,194300,282640335,4855,4855,4855,4855,0
|
|
20241029,194200,282640335,4855,4855,4855,4855,0
|
|
20241029,194100,282640335,4855,4855,4855,4855,0
|
|
20241029,194000,282640335,4855,4855,4855,4855,0
|
|
20241029,193900,282640335,4855,4855,4855,4855,0
|
|
20241029,193800,282640335,4855,4855,4855,4855,0
|
|
20241029,193700,282640335,4855,4855,4855,4855,0
|
|
20241029,193600,282640335,4855,4855,4855,4855,0
|
|
20241029,193500,282640335,4855,4855,4855,4855,0
|
|
20241029,193400,282640335,4855,4855,4855,4855,0
|
|
20241029,193300,282640335,4855,4855,4855,4855,0
|
|
20241029,193200,282640335,4855,4855,4855,4855,0
|
|
20241029,193100,282640335,4855,4855,4855,4855,0
|
|
20241029,193000,282640335,4855,4855,4855,4855,0
|
|
20241029,192900,282640335,4855,4855,4855,4855,0
|
|
20241029,192800,282640335,4855,4855,4855,4855,0
|
|
20241029,192700,282640335,4855,4855,4855,4855,0
|
|
20241029,192600,282640335,4855,4855,4855,4855,2064
|
|
20241029,192500,282640335,4855,4855,4855,4855,0
|
|
20241029,192400,282640335,4855,4855,4855,4855,0
|
|
20241029,192300,282640335,4855,4855,4855,4855,0
|
|
20241029,192200,282640335,4855,4855,4855,4855,0
|
|
20241029,192100,282640335,4855,4855,4855,4855,0
|
|
20241029,192000,282640335,4855,4855,4855,4855,0
|
|
20241029,191900,282640335,4855,4855,4855,4855,0
|
|
20241029,191800,282640335,4855,4855,4855,4855,0
|
|
20241029,191700,282640335,4855,4855,4855,4855,0
|
|
20241029,191600,282640335,4855,4855,4855,4855,0
|
|
20241029,191500,282640335,4855,4855,4855,4855,0
|
|
20241029,191400,282640335,4855,4855,4855,4855,0
|
|
20241029,191300,282640335,4855,4855,4855,4855,0
|
|
20241029,191200,282640335,4855,4855,4855,4855,0
|
|
20241029,191100,282640335,4855,4855,4855,4855,0
|
|
20241029,191000,282640335,4855,4855,4855,4855,0
|
|
20241029,190900,282640335,4855,4855,4855,4855,0
|
|
20241029,190800,282640335,4855,4855,4855,4855,0
|
|
20241029,190700,282640335,4855,4855,4855,4855,0
|
|
20241029,190600,282640335,4855,4855,4855,4855,0
|
|
20241029,190500,282640335,4855,4855,4855,4855,0
|
|
20241029,190400,282640335,4855,4855,4855,4855,0
|
|
20241029,190300,282640335,4855,4855,4855,4855,0
|
|
20241029,190200,282640335,4855,4855,4855,4855,0
|
|
20241029,190100,282640335,4855,4855,4855,4855,0
|
|
20241029,190000,282640335,4855,4855,4855,4855,0
|
|
20241029,185900,282640335,4855,4855,4855,4855,0
|
|
20241029,185800,282640335,4855,4855,4855,4855,0
|
|
20241029,185700,282640335,4855,4855,4855,4855,0
|
|
20241029,185600,282640335,4855,4855,4855,4855,2064
|
|
20241029,185500,282640335,4855,4855,4855,4855,0
|
|
20241029,185400,282640335,4855,4855,4855,4855,0
|
|
20241029,185300,282640335,4855,4855,4855,4855,0
|
|
20241029,185200,282640335,4855,4855,4855,4855,0
|
|
20241029,185100,282640335,4855,4855,4855,4855,0
|
|
20241029,185000,282640335,4855,4855,4855,4855,0
|
|
20241029,184900,282640335,4855,4855,4855,4855,0
|
|
20241029,184800,282640335,4855,4855,4855,4855,0
|
|
20241029,184700,282640335,4855,4855,4855,4855,0
|
|
20241029,184600,282640335,4855,4855,4855,4855,0
|
|
20241029,184500,282640335,4855,4855,4855,4855,0
|
|
20241029,184400,282640335,4855,4855,4855,4855,0
|
|
20241029,184300,282640335,4855,4855,4855,4855,0
|
|
20241029,184200,282640335,4855,4855,4855,4855,0
|
|
20241029,184100,282640335,4855,4855,4855,4855,0
|
|
20241029,184000,282640335,4855,4855,4855,4855,0
|
|
20241029,183900,282640335,4855,4855,4855,4855,0
|
|
20241029,183800,282640335,4855,4855,4855,4855,0
|
|
20241029,183700,282640335,4855,4855,4855,4855,0
|
|
20241029,183600,282640335,4855,4855,4855,4855,0
|
|
20241029,183500,282640335,4855,4855,4855,4855,0
|
|
20241029,183400,282640335,4855,4855,4855,4855,0
|
|
20241029,183300,282640335,4855,4855,4855,4855,0
|
|
20241029,183200,282640335,4855,4855,4855,4855,0
|
|
20241029,183100,282640335,4855,4855,4855,4855,0
|
|
20241029,183000,282640335,4855,4855,4855,4855,0
|
|
20241029,182900,282640335,4855,4855,4855,4855,0
|
|
20241029,182800,282640335,4855,4855,4855,4855,0
|
|
20241029,182700,282640335,4855,4855,4855,4855,0
|
|
20241029,182600,282640335,4855,4855,4855,4855,2064
|
|
20241029,182500,282640335,4855,4855,4855,4855,0
|
|
20241029,182400,282640335,4855,4855,4855,4855,0
|
|
20241029,182300,282640335,4855,4855,4855,4855,0
|
|
20241029,182200,282640335,4855,4855,4855,4855,0
|
|
20241029,182100,282640335,4855,4855,4855,4855,0
|
|
20241029,182000,282640335,4855,4855,4855,4855,0
|
|
20241029,181900,282640335,4855,4855,4855,4855,0
|
|
20241029,181800,282640335,4855,4855,4855,4855,0
|
|
20241029,181700,282640335,4855,4855,4855,4855,0
|
|
20241029,181600,282640335,4855,4855,4855,4855,0
|
|
20241029,181500,282640335,4855,4855,4855,4855,0
|
|
20241029,181400,282640335,4855,4855,4855,4855,0
|
|
20241029,181300,282640335,4855,4855,4855,4855,0
|
|
20241029,181200,282640335,4855,4855,4855,4855,0
|
|
20241029,181100,282640335,4855,4855,4855,4855,0
|
|
20241029,181000,282640335,4855,4855,4855,4855,0
|
|
20241029,180900,282640335,4855,4855,4855,4855,0
|
|
20241029,180800,282640335,4855,4855,4855,4855,0
|
|
20241029,180700,282640335,4855,4855,4855,4855,0
|
|
20241029,180600,282640335,4855,4855,4855,4855,0
|
|
20241029,180500,282640335,4855,4855,4855,4855,0
|
|
20241029,180400,282640335,4855,4855,4855,4855,0
|
|
20241029,180300,282640335,4855,4855,4855,4855,0
|
|
20241029,180200,282640335,4855,4855,4855,4855,0
|
|
20241029,180100,282640335,4855,4855,4855,4855,0
|
|
20241029,180000,282640335,4855,4855,4855,4855,0
|
|
20241029,175900,282640335,4855,4855,4855,4855,0
|
|
20241029,175800,282640335,4855,4855,4855,4855,0
|
|
20241029,175700,282640335,4855,4855,4855,4855,0
|
|
20241029,175600,282640335,4855,4855,4855,4855,2064
|
|
20241029,175500,282640335,4855,4855,4855,4855,0
|
|
20241029,175400,282640335,4855,4855,4855,4855,0
|
|
20241029,175300,282640335,4855,4855,4855,4855,0
|
|
20241029,175200,282640335,4855,4855,4855,4855,0
|
|
20241029,175100,282640335,4855,4855,4855,4855,0
|
|
20241029,175000,282640335,4855,4855,4855,4855,0
|
|
20241029,174900,282640335,4855,4855,4855,4855,0
|
|
20241029,174800,282640335,4855,4855,4855,4855,0
|
|
20241029,174700,282640335,4855,4855,4855,4855,0
|
|
20241029,174600,282640335,4855,4855,4855,4855,0
|
|
20241029,174500,282640335,4855,4855,4855,4855,0
|
|
20241029,174400,282640335,4855,4855,4855,4855,0
|
|
20241029,174300,282640335,4855,4855,4855,4855,0
|
|
20241029,174200,282640335,4855,4855,4855,4855,0
|
|
20241029,174100,282640335,4855,4855,4855,4855,0
|
|
20241029,174000,282640335,4855,4855,4855,4855,0
|
|
20241029,173900,282640335,4855,4855,4855,4855,0
|
|
20241029,173800,282640335,4855,4855,4855,4855,0
|
|
20241029,173700,282640335,4855,4855,4855,4855,0
|
|
20241029,173600,282640335,4855,4855,4855,4855,0
|
|
20241029,173500,282640335,4855,4855,4855,4855,0
|
|
20241029,173400,282640335,4855,4855,4855,4855,0
|
|
20241029,173300,282640335,4855,4855,4855,4855,0
|
|
20241029,173200,282640335,4855,4855,4855,4855,0
|
|
20241029,173100,282640335,4855,4855,4855,4855,0
|
|
20241029,173000,282640335,4855,4855,4855,4855,0
|
|
20241029,172900,282640335,4855,4855,4855,4855,0
|
|
20241029,172800,282640335,4855,4855,4855,4855,0
|
|
20241029,172700,282640335,4855,4855,4855,4855,0
|
|
20241029,172600,282640335,4855,4855,4855,4855,2064
|
|
20241029,172500,282640335,4855,4855,4855,4855,0
|
|
20241029,172400,282640335,4855,4855,4855,4855,0
|
|
20241029,172300,282640335,4855,4855,4855,4855,0
|
|
20241029,172200,282640335,4855,4855,4855,4855,0
|
|
20241029,172100,282640335,4855,4855,4855,4855,0
|
|
20241029,172000,282640335,4855,4855,4855,4855,0
|
|
20241029,171900,282640335,4855,4855,4855,4855,0
|
|
20241029,171800,282640335,4855,4855,4855,4855,0
|
|
20241029,171700,282640335,4855,4855,4855,4855,0
|
|
20241029,171600,282640335,4855,4855,4855,4855,0
|
|
20241029,171500,282640335,4855,4855,4855,4855,0
|
|
20241029,171400,282640335,4855,4855,4855,4855,0
|
|
20241029,171300,282640335,4855,4855,4855,4855,0
|
|
20241029,171200,282640335,4855,4855,4855,4855,0
|
|
20241029,171100,282640335,4855,4855,4855,4855,0
|
|
20241029,171000,282640335,4855,4855,4855,4855,0
|
|
20241029,170900,282640335,4855,4855,4855,4855,0
|
|
20241029,170800,282640335,4855,4855,4855,4855,0
|
|
20241029,170700,282640335,4855,4855,4855,4855,0
|
|
20241029,170600,282640335,4855,4855,4855,4855,0
|
|
20241029,170500,282640335,4855,4855,4855,4855,0
|
|
20241029,170400,282640335,4855,4855,4855,4855,0
|
|
20241029,170300,282640335,4855,4855,4855,4855,0
|
|
20241029,170200,282640335,4855,4855,4855,4855,0
|
|
20241029,170100,282640335,4855,4855,4855,4855,0
|
|
20241029,170000,282640335,4855,4855,4855,4855,0
|
|
20241029,165900,282640335,4855,4855,4855,4855,0
|
|
20241029,165800,282640335,4855,4855,4855,4855,0
|
|
20241029,165700,282640335,4855,4855,4855,4855,0
|
|
20241029,165600,282640335,4855,4855,4855,4855,2064
|
|
20241029,165500,282640335,4855,4855,4855,4855,0
|
|
20241029,165400,282640335,4855,4855,4855,4855,0
|
|
20241029,165300,282640335,4855,4855,4855,4855,0
|
|
20241029,165200,282640335,4855,4855,4855,4855,0
|
|
20241029,165100,282640335,4855,4855,4855,4855,0
|
|
20241029,165000,282640335,4855,4855,4855,4855,0
|
|
20241029,164900,282640335,4855,4855,4855,4855,0
|
|
20241029,164800,282640335,4855,4855,4855,4855,0
|
|
20241029,164700,282640335,4855,4855,4855,4855,0
|
|
20241029,164600,282640335,4855,4855,4855,4855,0
|
|
20241029,164500,282640335,4855,4855,4855,4855,0
|
|
20241029,164400,282640335,4855,4855,4855,4855,0
|
|
20241029,164300,282640335,4855,4855,4855,4855,0
|
|
20241029,164200,282640335,4855,4855,4855,4855,0
|
|
20241029,164100,282640335,4855,4855,4855,4855,0
|
|
20241029,164000,282640335,4855,4855,4855,4855,0
|
|
20241029,163900,282640335,4855,4855,4855,4855,0
|
|
20241029,163800,282640335,4855,4855,4855,4855,0
|
|
20241029,163700,282640335,4855,4855,4855,4855,0
|
|
20241029,163600,282640335,4855,4855,4855,4855,0
|
|
20241029,163500,282640335,4855,4855,4855,4855,0
|
|
20241029,163400,282640335,4855,4855,4855,4855,0
|
|
20241029,163300,282640335,4855,4855,4855,4855,0
|
|
20241029,163200,282640335,4855,4855,4855,4855,0
|
|
20241029,163100,282640335,4855,4855,4855,4855,0
|
|
20241029,163000,282640335,4855,4855,4855,4855,0
|
|
20241029,162900,282640335,4855,4855,4855,4855,0
|
|
20241029,162800,282640335,4855,4855,4855,4855,0
|
|
20241029,162700,282640335,4855,4855,4855,4855,0
|
|
20241029,162600,282640335,4855,4855,4855,4855,2064
|
|
20241029,162500,282640335,4855,4855,4855,4855,0
|
|
20241029,162400,282640335,4855,4855,4855,4855,0
|
|
20241029,162300,282640335,4855,4855,4855,4855,0
|
|
20241029,162200,282640335,4855,4855,4855,4855,0
|
|
20241029,162100,282640335,4855,4855,4855,4855,0
|
|
20241029,162000,282640335,4855,4855,4855,4855,0
|
|
20241029,161900,282640335,4855,4855,4855,4855,0
|
|
20241029,161800,282640335,4855,4855,4855,4855,0
|
|
20241029,161700,282640335,4855,4855,4855,4855,0
|
|
20241029,161600,282640335,4855,4855,4855,4855,0
|
|
20241029,161500,282640335,4855,4855,4855,4855,0
|
|
20241029,161400,282640335,4855,4855,4855,4855,0
|
|
20241029,161300,282640335,4855,4855,4855,4855,0
|
|
20241029,161200,282640335,4855,4855,4855,4855,0
|
|
20241029,161100,282640335,4855,4855,4855,4855,0
|
|
20241029,161000,282640335,4855,4855,4855,4855,0
|
|
20241029,160900,282640335,4855,4855,4855,4855,0
|
|
20241029,160800,282640335,4855,4855,4855,4855,0
|
|
20241029,160700,282640335,4855,4855,4855,4855,0
|
|
20241029,160600,282640335,4855,4855,4855,4855,0
|
|
20241029,160500,282640335,4855,4855,4855,4855,0
|
|
20241029,160400,282640335,4855,4855,4855,4855,0
|
|
20241029,160300,282640335,4855,4855,4855,4855,0
|
|
20241029,160200,282640335,4855,4855,4855,4855,0
|
|
20241029,160100,282640335,4855,4855,4855,4855,0
|
|
20241029,160000,282640335,4855,4855,4855,4855,0
|
|
20241029,155900,282640335,4855,4855,4855,4855,0
|
|
20241029,155800,282640335,4855,4855,4855,4855,0
|
|
20241029,155700,282640335,4855,4855,4855,4855,0
|
|
20241029,155600,282640335,4855,4855,4855,4855,2064
|
|
20241029,155500,282640335,4855,4855,4855,4855,0
|
|
20241029,155400,282640335,4855,4855,4855,4855,0
|
|
20241029,155300,282640335,4855,4855,4855,4855,0
|
|
20241029,155200,282640335,4855,4855,4855,4855,0
|
|
20241029,155100,282640335,4855,4855,4855,4855,0
|
|
20241029,155000,282640335,4855,4855,4855,4855,0
|
|
20241029,154900,282640335,4855,4855,4855,4855,0
|
|
20241029,154800,282640335,4855,4855,4855,4855,0
|
|
20241029,154700,282640335,4855,4855,4855,4855,0
|
|
20241029,154600,282640335,4855,4855,4855,4855,0
|
|
20241029,154500,282640335,4855,4855,4855,4855,0
|
|
20241029,154400,282640335,4855,4855,4855,4855,0
|
|
20241029,154300,282640335,4855,4855,4855,4855,0
|
|
20241029,154200,282640335,4855,4855,4855,4855,0
|
|
20241029,154100,282640335,4855,4855,4855,4855,0
|
|
20241029,154000,282640335,4855,4855,4855,4855,0
|
|
20241029,153900,282640335,4855,4855,4855,4855,0
|
|
20241029,153800,282640335,4855,4855,4855,4855,0
|
|
20241029,153700,282640335,4855,4855,4855,4855,0
|
|
20241029,153600,282640335,4855,4855,4855,4855,0
|
|
20241029,153500,282640335,4855,4855,4855,4855,0
|
|
20241029,153400,282640335,4855,4855,4855,4855,0
|
|
20241029,153300,282640335,4855,4855,4855,4855,0
|
|
20241029,153200,282640335,4855,4855,4855,4855,0
|
|
20241029,153100,282640335,4855,4855,4855,4855,0
|
|
20241029,153000,282640335,4855,4855,4855,4855,2064
|
|
20241029,152900,272619615,4845,4845,4845,4845,0
|
|
20241029,152800,272619615,4845,4845,4845,4845,0
|
|
20241029,152700,272619615,4845,4845,4845,4845,0
|
|
20241029,152600,272619615,4845,4845,4845,4845,0
|
|
20241029,152500,272619615,4845,4845,4845,4845,0
|
|
20241029,152400,272619615,4845,4845,4845,4845,0
|
|
20241029,152300,272619615,4845,4845,4845,4845,0
|
|
20241029,152200,272619615,4845,4845,4845,4845,0
|
|
20241029,152100,272619615,4845,4845,4845,4845,0
|
|
20241029,152000,272619615,4845,4845,4845,4845,0
|
|
20241029,151900,272619615,4845,4845,4845,4845,10
|
|
20241029,151800,272571165,4845,4845,4845,4845,14
|
|
20241029,151700,272503335,4850,4845,4850,4845,206
|
|
20241029,151600,271504335,4850,4850,4850,4850,21
|
|
20241029,151500,271402485,4850,4850,4850,4850,0
|
|
20241029,151400,271402485,4850,4850,4850,4850,0
|
|
20241029,151300,271402485,4850,4850,4850,4850,0
|
|
20241029,151200,271402485,4850,4850,4850,4850,37
|
|
20241029,151100,271223035,4850,4850,4850,4850,0
|
|
20241029,151000,271223035,4850,4830,4850,4830,1400
|
|
20241029,150900,264452300,4830,4825,4830,4825,100
|
|
20241029,150800,263969755,4825,4825,4825,4825,0
|
|
20241029,150700,263969755,4825,4810,4825,4810,1048
|
|
20241029,150600,258921350,4805,4805,4805,4805,0
|
|
20241029,150500,258921350,4805,4805,4805,4805,0
|
|
20241029,150400,258921350,4805,4805,4805,4805,202
|
|
20241029,150300,257950740,4800,4800,4800,4800,0
|
|
20241029,150200,257950740,4800,4800,4800,4800,365
|
|
20241029,150100,256198740,4800,4800,4800,4800,410
|
|
20241029,150000,254230740,4795,4795,4795,4795,0
|
|
20241029,145900,254230740,4795,4795,4795,4795,0
|
|
20241029,145800,254230740,4795,4795,4795,4795,0
|
|
20241029,145700,254230740,4795,4795,4795,4795,0
|
|
20241029,145600,254230740,4795,4800,4800,4795,4638
|
|
20241029,145500,231977780,4815,4815,4815,4815,16
|
|
20241029,145400,231900740,4805,4805,4805,4805,574
|
|
20241029,145300,229142670,4815,4815,4815,4815,0
|
|
20241029,145200,229142670,4815,4815,4815,4815,0
|
|
20241029,145100,229142670,4815,4815,4815,4815,81
|
|
20241029,145000,228752655,4815,4815,4815,4815,0
|
|
20241029,144900,228752655,4815,4815,4815,4815,0
|
|
20241029,144800,228752655,4815,4815,4815,4815,2
|
|
20241029,144700,228743025,4810,4805,4810,4805,696
|
|
20241029,144600,225395355,4805,4805,4805,4805,0
|
|
20241029,144500,225395355,4805,4805,4805,4805,0
|
|
20241029,144400,225395355,4805,4805,4805,4805,0
|
|
20241029,144300,225395355,4805,4805,4805,4805,0
|
|
20241029,144200,225395355,4805,4805,4805,4805,0
|
|
20241029,144100,225395355,4805,4805,4805,4805,0
|
|
20241029,144000,225395355,4805,4805,4805,4805,2
|
|
20241029,143900,225385745,4795,4795,4795,4795,0
|
|
20241029,143800,225385745,4795,4795,4795,4795,1
|
|
20241029,143700,225380950,4810,4810,4810,4810,0
|
|
20241029,143600,225380950,4810,4810,4810,4810,0
|
|
20241029,143500,225380950,4810,4810,4810,4810,0
|
|
20241029,143400,225380950,4810,4810,4810,4810,2
|
|
20241029,143300,225371330,4810,4810,4810,4810,89
|
|
20241029,143200,224943240,4810,4810,4810,4810,2
|
|
20241029,143100,224933620,4810,4810,4810,4810,19
|
|
20241029,143000,224842230,4810,4810,4810,4810,0
|
|
20241029,142900,224842230,4810,4810,4810,4810,0
|
|
20241029,142800,224842230,4810,4810,4810,4810,0
|
|
20241029,142700,224842230,4810,4810,4810,4810,0
|
|
20241029,142600,224842230,4810,4810,4810,4810,0
|
|
20241029,142500,224842230,4810,4810,4810,4810,0
|
|
20241029,142400,224842230,4810,4810,4810,4810,0
|
|
20241029,142300,224842230,4810,4810,4810,4810,0
|
|
20241029,142200,224842230,4810,4810,4810,4810,0
|
|
20241029,142100,224842230,4810,4810,4810,4810,0
|
|
20241029,142000,224842230,4810,4810,4810,4810,0
|
|
20241029,141900,224842230,4810,4810,4810,4810,0
|
|
20241029,141800,224842230,4810,4810,4810,4810,0
|
|
20241029,141700,224842230,4810,4810,4810,4810,0
|
|
20241029,141600,224842230,4810,4810,4810,4810,0
|
|
20241029,141500,224842230,4810,4810,4810,4810,89
|
|
20241029,141400,224414140,4810,4810,4810,4810,0
|
|
20241029,141300,224414140,4810,4810,4810,4810,0
|
|
20241029,141200,224414140,4810,4810,4810,4810,0
|
|
20241029,141100,224414140,4810,4810,4810,4810,0
|
|
20241029,141000,224414140,4810,4810,4810,4810,0
|
|
20241029,140900,224414140,4810,4810,4810,4810,0
|
|
20241029,140800,224414140,4810,4810,4810,4810,0
|
|
20241029,140700,224414140,4810,4810,4810,4810,0
|
|
20241029,140600,224414140,4810,4810,4810,4810,0
|
|
20241029,140500,224414140,4810,4810,4810,4810,2
|
|
20241029,140400,224404520,4810,4810,4810,4810,19
|
|
20241029,140300,224313130,4810,4810,4810,4810,2
|
|
20241029,140200,224303510,4810,4810,4810,4810,0
|
|
20241029,140100,224303510,4810,4810,4810,4810,2
|
|
20241029,140000,224293890,4795,4795,4795,4795,0
|
|
20241029,135900,224293890,4795,4795,4795,4795,19
|
|
20241029,135800,224202785,4810,4810,4810,4810,0
|
|
20241029,135700,224202785,4810,4810,4810,4810,0
|
|
20241029,135600,224202785,4810,4810,4810,4810,0
|
|
20241029,135500,224202785,4810,4810,4810,4810,93
|
|
20241029,135400,223755455,4810,4810,4810,4810,0
|
|
20241029,135300,223755455,4810,4810,4810,4810,0
|
|
20241029,135200,223755455,4810,4810,4810,4810,0
|
|
20241029,135100,223755455,4810,4810,4810,4810,0
|
|
20241029,135000,223755455,4810,4810,4810,4810,100
|
|
20241029,134900,223274455,4810,4810,4810,4810,0
|
|
20241029,134800,223274455,4810,4810,4810,4810,20
|
|
20241029,134700,223178255,4810,4810,4810,4810,2
|
|
20241029,134600,223168635,4795,4795,4795,4795,29
|
|
20241029,134500,223029580,4810,4810,4810,4810,0
|
|
20241029,134400,223029580,4810,4810,4810,4810,0
|
|
20241029,134300,223029580,4810,4810,4810,4810,0
|
|
20241029,134200,223029580,4810,4810,4810,4810,0
|
|
20241029,134100,223029580,4810,4810,4810,4810,0
|
|
20241029,134000,223029580,4810,4810,4810,4810,0
|
|
20241029,133900,223029580,4810,4810,4810,4810,999
|
|
20241029,133800,218224390,4810,4810,4810,4810,0
|
|
20241029,133700,218224390,4810,4800,4810,4800,600
|
|
20241029,133600,215343070,4800,4800,4800,4800,18
|
|
20241029,133500,215256670,4800,4795,4800,4795,290
|
|
20241029,133400,213866005,4795,4795,4795,4795,0
|
|
20241029,133300,213866005,4795,4795,4795,4795,0
|
|
20241029,133200,213866005,4795,4795,4795,4795,0
|
|
20241029,133100,213866005,4795,4795,4795,4795,0
|
|
20241029,133000,213866005,4795,4795,4795,4795,0
|
|
20241029,132900,213866005,4795,4795,4795,4795,0
|
|
20241029,132800,213866005,4795,4795,4795,4795,0
|
|
20241029,132700,213866005,4795,4795,4795,4795,0
|
|
20241029,132600,213866005,4795,4795,4795,4795,2
|
|
20241029,132500,213856415,4790,4790,4790,4790,1238
|
|
20241029,132400,207926395,4785,4785,4785,4785,0
|
|
20241029,132300,207926395,4785,4785,4785,4785,0
|
|
20241029,132200,207926395,4785,4785,4785,4785,0
|
|
20241029,132100,207926395,4785,4785,4785,4785,200
|
|
20241029,132000,206969395,4790,4790,4790,4790,0
|
|
20241029,131900,206969395,4790,4790,4790,4790,0
|
|
20241029,131800,206969395,4790,4790,4790,4790,0
|
|
20241029,131700,206969395,4790,4790,4790,4790,0
|
|
20241029,131600,206969395,4790,4790,4790,4790,0
|
|
20241029,131500,206969395,4790,4790,4790,4790,4957
|
|
20241029,131400,183225365,4780,4780,4780,4780,0
|
|
20241029,131300,183225365,4780,4780,4780,4780,1782
|
|
20241029,131200,174707405,4780,4780,4780,4780,0
|
|
20241029,131100,174707405,4780,4780,4780,4780,0
|
|
20241029,131000,174707405,4780,4780,4780,4780,1
|
|
20241029,130900,174702625,4775,4775,4775,4775,0
|
|
20241029,130800,174702625,4775,4770,4775,4770,782
|
|
20241029,130700,170970075,4770,4770,4770,4770,1
|
|
20241029,130600,170965305,4770,4770,4770,4770,4
|
|
20241029,130500,170946225,4770,4770,4770,4770,434
|
|
20241029,130400,168876045,4770,4770,4770,4770,42
|
|
20241029,130300,168675705,4775,4775,4775,4775,0
|
|
20241029,130200,168675705,4775,4770,4775,4770,51
|
|
20241029,130100,168432425,4765,4770,4770,4765,256
|
|
20241029,130000,167211420,4780,4780,4780,4780,0
|
|
20241029,125900,167211420,4780,4780,4780,4780,0
|
|
20241029,125800,167211420,4780,4780,4780,4780,0
|
|
20241029,125700,167211420,4780,4780,4780,4780,0
|
|
20241029,125600,167211420,4780,4780,4780,4780,0
|
|
20241029,125500,167211420,4780,4780,4780,4780,0
|
|
20241029,125400,167211420,4780,4780,4780,4780,0
|
|
20241029,125300,167211420,4780,4780,4780,4780,0
|
|
20241029,125200,167211420,4780,4780,4780,4780,2
|
|
20241029,125100,167201860,4780,4780,4780,4775,4
|
|
20241029,125000,167182745,4790,4770,4790,4770,482
|
|
20241029,124900,164882470,4770,4770,4770,4770,500
|
|
20241029,124800,162497470,4770,4790,4790,4770,4322
|
|
20241029,124700,141825865,4810,4810,4810,4810,84
|
|
20241029,124600,141421825,4810,4810,4810,4810,0
|
|
20241029,124500,141421825,4810,4810,4810,4810,0
|
|
20241029,124400,141421825,4810,4810,4810,4810,0
|
|
20241029,124300,141421825,4810,4810,4810,4810,0
|
|
20241029,124200,141421825,4810,4810,4810,4810,0
|
|
20241029,124100,141421825,4810,4810,4810,4810,0
|
|
20241029,124000,141421825,4810,4810,4810,4810,0
|
|
20241029,123900,141421825,4810,4810,4810,4810,0
|
|
20241029,123800,141421825,4810,4785,4810,4785,750
|
|
20241029,123700,137826625,4785,4785,4785,4785,1
|
|
20241029,123600,137821840,4780,4780,4780,4780,2
|
|
20241029,123500,137812280,4785,4785,4785,4785,1
|
|
20241029,123400,137807495,4780,4785,4785,4775,81
|
|
20241029,123300,137420695,4780,4780,4780,4780,0
|
|
20241029,123200,137420695,4780,4775,4780,4770,217
|
|
20241029,123100,136385390,4785,4785,4785,4785,0
|
|
20241029,123000,136385390,4785,4780,4785,4780,4
|
|
20241029,122900,136366265,4775,4775,4775,4775,0
|
|
20241029,122800,136366265,4775,4780,4780,4775,191
|
|
20241029,122700,135454235,4790,4790,4790,4790,0
|
|
20241029,122600,135454235,4790,4790,4790,4790,0
|
|
20241029,122500,135454235,4790,4790,4790,4790,0
|
|
20241029,122400,135454235,4790,4790,4790,4790,4
|
|
20241029,122300,135435075,4790,4775,4790,4775,204
|
|
20241029,122200,134458935,4785,4785,4785,4785,0
|
|
20241029,122100,134458935,4785,4785,4785,4785,0
|
|
20241029,122000,134458935,4785,4785,4785,4785,2
|
|
20241029,121900,134449365,4775,4775,4775,4775,0
|
|
20241029,121800,134449365,4775,4775,4775,4775,0
|
|
20241029,121700,134449365,4775,4775,4775,4775,500
|
|
20241029,121600,132061865,4780,4785,4785,4780,89
|
|
20241029,121500,131636415,4780,4780,4780,4780,0
|
|
20241029,121400,131636415,4780,4780,4780,4780,0
|
|
20241029,121300,131636415,4780,4780,4780,4780,0
|
|
20241029,121200,131636415,4780,4780,4780,4780,0
|
|
20241029,121100,131636415,4780,4780,4780,4780,0
|
|
20241029,121000,131636415,4780,4780,4780,4780,0
|
|
20241029,120900,131636415,4780,4780,4780,4780,1022
|
|
20241029,120800,126751255,4780,4780,4780,4780,28
|
|
20241029,120700,126617415,4790,4790,4790,4790,1
|
|
20241029,120600,126612625,4790,4790,4790,4790,2
|
|
20241029,120500,126603045,4785,4785,4785,4785,273
|
|
20241029,120400,125296740,4790,4790,4790,4790,0
|
|
20241029,120300,125296740,4790,4790,4790,4790,0
|
|
20241029,120200,125296740,4790,4790,4790,4790,0
|
|
20241029,120100,125296740,4790,4790,4790,4790,0
|
|
20241029,120000,125296740,4790,4790,4790,4790,0
|
|
20241029,115900,125296740,4790,4790,4790,4790,0
|
|
20241029,115800,125296740,4790,4785,4790,4785,531
|
|
20241029,115700,122755895,4785,4785,4785,4785,0
|
|
20241029,115600,122755895,4785,4785,4785,4785,0
|
|
20241029,115500,122755895,4785,4785,4785,4785,0
|
|
20241029,115400,122755895,4785,4785,4785,4785,0
|
|
20241029,115300,122755895,4785,4785,4785,4785,0
|
|
20241029,115200,122755895,4785,4785,4785,4785,0
|
|
20241029,115100,122755895,4785,4785,4785,4785,0
|
|
20241029,115000,122755895,4785,4785,4785,4785,0
|
|
20241029,114900,122755895,4785,4785,4785,4785,400
|
|
20241029,114800,120841895,4790,4790,4790,4790,0
|
|
20241029,114700,120841895,4790,4790,4790,4790,3
|
|
20241029,114600,120827525,4800,4800,4800,4800,0
|
|
20241029,114500,120827525,4800,4800,4800,4800,0
|
|
20241029,114400,120827525,4800,4800,4800,4800,0
|
|
20241029,114300,120827525,4800,4800,4800,4800,0
|
|
20241029,114200,120827525,4800,4800,4800,4800,0
|
|
20241029,114100,120827525,4800,4800,4800,4800,0
|
|
20241029,114000,120827525,4800,4800,4800,4800,2
|
|
20241029,113900,120817925,4785,4785,4785,4785,0
|
|
20241029,113800,120817925,4785,4795,4795,4785,500
|
|
20241029,113700,118424715,4795,4795,4795,4795,99
|
|
20241029,113600,117950010,4790,4790,4790,4790,16
|
|
20241029,113500,117873370,4790,4790,4790,4790,4
|
|
20241029,113400,117854210,4790,4790,4790,4790,0
|
|
20241029,113300,117854210,4790,4790,4790,4790,10
|
|
20241029,113200,117806310,4790,4790,4790,4790,0
|
|
20241029,113100,117806310,4790,4790,4790,4790,2
|
|
20241029,113000,117796730,4795,4795,4795,4795,0
|
|
20241029,112900,117796730,4795,4790,4795,4790,2
|
|
20241029,112800,117787145,4795,4795,4795,4795,2
|
|
20241029,112700,117777555,4795,4795,4795,4795,0
|
|
20241029,112600,117777555,4795,4795,4795,4795,0
|
|
20241029,112500,117777555,4795,4795,4795,4795,0
|
|
20241029,112400,117777555,4795,4795,4795,4795,0
|
|
20241029,112300,117777555,4795,4795,4795,4795,0
|
|
20241029,112200,117777555,4795,4795,4795,4795,0
|
|
20241029,112100,117777555,4795,4795,4795,4795,0
|
|
20241029,112000,117777555,4795,4795,4795,4795,0
|
|
20241029,111900,117777555,4795,4795,4795,4795,0
|
|
20241029,111800,117777555,4795,4795,4795,4795,0
|
|
20241029,111700,117777555,4795,4795,4795,4795,0
|
|
20241029,111600,117777555,4795,4795,4795,4795,0
|
|
20241029,111500,117777555,4795,4795,4795,4795,0
|
|
20241029,111400,117777555,4795,4795,4795,4795,86
|
|
20241029,111300,117365185,4785,4785,4785,4785,0
|
|
20241029,111200,117365185,4785,4785,4785,4785,0
|
|
20241029,111100,117365185,4785,4785,4785,4785,0
|
|
20241029,111000,117365185,4785,4785,4785,4785,10
|
|
20241029,110900,117317335,4795,4795,4795,4795,2
|
|
20241029,110800,117307745,4785,4785,4785,4785,2
|
|
20241029,110700,117298175,4795,4795,4795,4795,2
|
|
20241029,110600,117288585,4785,4785,4785,4785,100
|
|
20241029,110500,116810085,4795,4795,4795,4795,0
|
|
20241029,110400,116810085,4795,4795,4795,4795,0
|
|
20241029,110300,116810085,4795,4795,4795,4795,1
|
|
20241029,110200,116805290,4795,4795,4795,4795,0
|
|
20241029,110100,116805290,4795,4795,4795,4795,0
|
|
20241029,110000,116805290,4795,4795,4795,4795,0
|
|
20241029,105900,116805290,4795,4795,4795,4795,2
|
|
20241029,105800,116795700,4785,4785,4785,4785,0
|
|
20241029,105700,116795700,4785,4785,4785,4785,300
|
|
20241029,105600,115360200,4795,4795,4795,4795,0
|
|
20241029,105500,115360200,4795,4785,4795,4785,7
|
|
20241029,105400,115326685,4795,4795,4795,4795,2
|
|
20241029,105300,115317095,4790,4790,4790,4790,529
|
|
20241029,105200,112783185,4785,4785,4785,4785,21
|
|
20241029,105100,112682700,4790,4785,4790,4785,601
|
|
20241029,105000,109806910,4790,4795,4795,4790,2377
|
|
20241029,104900,98413710,4800,4800,4800,4800,1
|
|
20241029,104800,98408910,4800,4800,4800,4800,0
|
|
20241029,104700,98408910,4800,4800,4800,4800,373
|
|
20241029,104600,96618510,4805,4805,4805,4805,9
|
|
20241029,104500,96575265,4805,4805,4805,4805,0
|
|
20241029,104400,96575265,4805,4805,4805,4805,0
|
|
20241029,104300,96575265,4805,4805,4805,4805,0
|
|
20241029,104200,96575265,4805,4805,4805,4805,0
|
|
20241029,104100,96575265,4805,4805,4805,4805,0
|
|
20241029,104000,96575265,4805,4805,4805,4805,2
|
|
20241029,103900,96565655,4800,4800,4800,4800,150
|
|
20241029,103800,95845655,4800,4800,4800,4800,12
|
|
20241029,103700,95788055,4800,4800,4800,4800,255
|
|
20241029,103600,94564055,4800,4800,4800,4800,311
|
|
20241029,103500,93071255,4810,4810,4810,4810,0
|
|
20241029,103400,93071255,4810,4810,4810,4810,1069
|
|
20241029,103300,87929365,4815,4815,4815,4815,0
|
|
20241029,103200,87929365,4815,4815,4815,4815,0
|
|
20241029,103100,87929365,4815,4815,4815,4815,0
|
|
20241029,103000,87929365,4815,4805,4815,4805,1682
|
|
20241029,102900,79846440,4810,4810,4810,4810,0
|
|
20241029,102800,79846440,4810,4810,4810,4810,0
|
|
20241029,102700,79846440,4810,4810,4810,4810,0
|
|
20241029,102600,79846440,4810,4810,4810,4810,0
|
|
20241029,102500,79846440,4810,4810,4810,4810,0
|
|
20241029,102400,79846440,4810,4810,4810,4810,0
|
|
20241029,102300,79846440,4810,4810,4810,4810,0
|
|
20241029,102200,79846440,4810,4810,4810,4810,2
|
|
20241029,102100,79836820,4795,4795,4795,4795,0
|
|
20241029,102000,79836820,4795,4795,4795,4795,1224
|
|
20241029,101900,73967740,4815,4800,4815,4795,1975
|
|
20241029,101800,64491950,4815,4815,4815,4815,0
|
|
20241029,101700,64491950,4815,4815,4815,4815,0
|
|
20241029,101600,64491950,4815,4815,4815,4815,0
|
|
20241029,101500,64491950,4815,4815,4815,4815,20
|
|
20241029,101400,64395650,4815,4815,4815,4815,0
|
|
20241029,101300,64395650,4815,4815,4815,4815,0
|
|
20241029,101200,64395650,4815,4815,4815,4815,0
|
|
20241029,101100,64395650,4815,4815,4815,4815,29
|
|
20241029,101000,64256015,4815,4815,4815,4810,21
|
|
20241029,100900,64154905,4810,4810,4810,4810,20
|
|
20241029,100800,64058705,4810,4810,4810,4810,20
|
|
20241029,100700,63962505,4815,4815,4815,4815,0
|
|
20241029,100600,63962505,4815,4815,4815,4815,136
|
|
20241029,100500,63307665,4815,4805,4815,4805,232
|
|
20241029,100400,62191885,4805,4800,4805,4800,36
|
|
20241029,100300,62019055,4800,4800,4800,4800,0
|
|
20241029,100200,62019055,4800,4815,4815,4800,30
|
|
20241029,100100,61875040,4805,4805,4805,4805,0
|
|
20241029,100000,61875040,4805,4805,4805,4805,0
|
|
20241029,095900,61875040,4805,4805,4805,4805,0
|
|
20241029,095800,61875040,4805,4805,4805,4805,0
|
|
20241029,095700,61875040,4805,4805,4805,4805,0
|
|
20241029,095600,61875040,4805,4805,4805,4805,0
|
|
20241029,095500,61875040,4805,4805,4805,4805,0
|
|
20241029,095400,61875040,4805,4805,4805,4805,0
|
|
20241029,095300,61875040,4805,4805,4805,4805,0
|
|
20241029,095200,61875040,4805,4800,4805,4800,327
|
|
20241029,095100,60304190,4790,4790,4790,4790,0
|
|
20241029,095000,60304190,4790,4800,4800,4785,3313
|
|
20241029,094900,44444655,4790,4790,4790,4790,0
|
|
20241029,094800,44444655,4790,4790,4790,4790,350
|
|
20241029,094700,42768155,4805,4805,4805,4805,0
|
|
20241029,094600,42768155,4805,4805,4805,4805,1
|
|
20241029,094500,42763350,4805,4805,4805,4805,0
|
|
20241029,094400,42763350,4805,4805,4805,4805,0
|
|
20241029,094300,42763350,4805,4805,4805,4805,100
|
|
20241029,094200,42282850,4805,4805,4805,4805,100
|
|
20241029,094100,41802350,4805,4800,4805,4800,936
|
|
20241029,094000,37309535,4785,4785,4785,4785,0
|
|
20241029,093900,37309535,4785,4785,4785,4785,0
|
|
20241029,093800,37309535,4785,4785,4785,4785,0
|
|
20241029,093700,37309535,4785,4785,4785,4785,51
|
|
20241029,093600,37065500,4780,4780,4780,4780,0
|
|
20241029,093500,37065500,4780,4780,4780,4780,888
|
|
20241029,093400,32820860,4775,4780,4780,4775,745
|
|
20241029,093300,29262045,4785,4800,4820,4785,426
|
|
20241029,093200,27222325,4825,4800,4865,4785,602
|
|
20241029,093100,24320210,4785,4785,4785,4785,847
|
|
20241029,093000,20267315,4790,4790,4790,4790,132
|
|
20241029,092900,19635035,4800,4800,4800,4800,0
|
|
20241029,092800,19635035,4800,4800,4800,4800,0
|
|
20241029,092700,19635035,4800,4800,4800,4800,300
|
|
20241029,092600,18195035,4800,4800,4800,4800,0
|
|
20241029,092500,18195035,4800,4800,4800,4800,140
|
|
20241029,092400,17523035,4780,4780,4780,4780,0
|
|
20241029,092300,17523035,4780,4785,4785,4780,297
|
|
20241029,092200,16102620,4790,4800,4800,4790,953
|
|
20241029,092100,11537315,4800,4800,4800,4800,9
|
|
20241029,092000,11494115,4815,4815,4815,4815,2
|
|
20241029,091900,11484485,4795,4800,4800,4795,875
|
|
20241029,091800,7288850,4800,4800,4800,4800,80
|
|
20241029,091700,6904850,4820,4825,4825,4820,82
|
|
20241029,091600,6509600,4800,4805,4805,4800,467
|
|
20241029,091500,4267050,4830,4830,4830,4830,0
|
|
20241029,091400,4267050,4830,4830,4830,4830,0
|
|
20241029,091300,4267050,4830,4830,4830,4830,1
|
|
20241029,091200,4262220,4830,4830,4830,4830,2
|
|
20241029,091100,4252560,4830,4815,4835,4815,847
|
|
20241029,091000,174065,4835,4835,4835,4835,1
|
|
20241029,090900,169230,4835,4835,4835,4835,0
|
|
20241029,090800,169230,4835,4835,4835,4835,0
|
|
20241029,090700,169230,4835,4835,4835,4835,3
|
|
20241029,090600,154725,4835,4835,4835,4835,0
|
|
20241029,090500,154725,4835,4835,4835,4835,0
|
|
20241029,090400,154725,4835,4835,4835,4835,1
|
|
20241029,090300,149890,4835,4835,4835,4835,0
|
|
20241029,090200,149890,4835,4835,4835,4835,0
|
|
20241029,090100,149890,4835,4835,4835,4835,29
|
|
20241029,090000,9675,4840,4835,4840,4835,2
|